Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 6.720 | 6.725 | 6.540 | 6.680 | 49,400 | -0.06(-0.89%) |
Jul 30, 2020 | 6.740 | 6.900 | 6.450 | 6.740 | 53,234 | -0.02(-0.30%) |
Jul 29, 2020 | 6.530 | 6.767 | 6.500 | 6.760 | 44,988 | +0.30(+4.64%) |
Jul 28, 2020 | 6.500 | 6.640 | 6.360 | 6.460 | 87,765 | -0.06(-0.92%) |
Jul 27, 2020 | 6.400 | 6.660 | 6.400 | 6.520 | 62,186 | +0.13(+2.03%) |
Jul 24, 2020 | 6.430 | 6.685 | 6.330 | 6.390 | 86,000 | -0.08(-1.24%) |
Jul 23, 2020 | 6.780 | 7.188 | 6.400 | 6.470 | 122,979 | -0.33(-4.85%) |
Jul 22, 2020 | 6.820 | 7.080 | 6.600 | 6.800 | 263,017 | -0.06(-0.87%) |
Jul 21, 2020 | 6.970 | 7.220 | 6.800 | 6.860 | 100,889 | -0.05(-0.72%) |
Jul 20, 2020 | 6.910 | 7.110 | 6.890 | 6.910 | 83,411 | -0.05(-0.72%) |
Jul 17, 2020 | 6.760 | 7.100 | 6.630 | 6.960 | 124,400 | +0.16(+2.35%) |
Jul 16, 2020 | 6.820 | 7.020 | 6.660 | 6.800 | 168,863 | -0.06(-0.87%) |
Jul 15, 2020 | 6.610 | 7.190 | 6.610 | 6.860 | 186,130 | +0.38(+5.86%) |
Jul 14, 2020 | 6.530 | 6.660 | 6.360 | 6.480 | 214,133 | -0.09(-1.37%) |
Jul 13, 2020 | 6.700 | 6.980 | 6.510 | 6.570 | 259,771 | -0.04(-0.61%) |
Jul 10, 2020 | 6.710 | 6.860 | 6.450 | 6.610 | 89,700 | -0.13(-1.93%) |
Jul 09, 2020 | 6.910 | 6.910 | 6.520 | 6.740 | 167,034 | -0.18(-2.60%) |
Jul 08, 2020 | 7.060 | 7.200 | 6.680 | 6.920 | 122,454 | -0.17(-2.40%) |
Jul 07, 2020 | 7.390 | 7.630 | 7.040 | 7.090 | 120,119 | -0.38(-5.09%) |
Jul 06, 2020 | 7.740 | 7.935 | 7.410 | 7.470 | 216,831 | -0.16(-2.10%) |
Jul 02, 2020 | 7.840 | 8.100 | 7.560 | 7.630 | 219,000 | -0.17(-2.18%) |
Jul 01, 2020 | 6.890 | 8.040 | 6.840 | 7.800 | 548,290 | +0.90(+13.04%) |
Jun 30, 2020 | 6.390 | 6.920 | 6.300 | 6.900 | 524,260 | +0.41(+6.32%) |
Jun 29, 2020 | 6.430 | 6.660 | 6.370 | 6.490 | 460,556 | +0.05(+0.78%) |
Jun 26, 2020 | 6.960 | 7.230 | 6.300 | 6.440 | 3,323,300 | -0.56(-8.00%) |
Jun 25, 2020 | 7.880 | 7.880 | 6.990 | 7.000 | 437,196 | -0.11(-1.55%) |
Jun 24, 2020 | 7.450 | 7.705 | 6.930 | 7.110 | 238,408 | -0.29(-3.92%) |
Jun 23, 2020 | 7.220 | 7.750 | 7.200 | 7.400 | 731,634 | +0.19(+2.64%) |
Jun 22, 2020 | 8.070 | 8.510 | 7.110 | 7.210 | 1,222,411 | -0.82(-10.21%) |
Jun 19, 2020 | 8.530 | 8.645 | 8.030 | 8.030 | 1,508,300 | -0.38(-4.52%) |
Jun 18, 2020 | 8.460 | 8.690 | 8.355 | 8.410 | 1,125,650 | -0.05(-0.59%) |
Jun 17, 2020 | 8.410 | 8.700 | 8.240 | 8.460 | 1,602,047 | +0.09(+1.08%) |
Jun 16, 2020 | 8.510 | 8.890 | 8.250 | 8.370 | 1,721,619 | +0.03(+0.36%) |
Jun 15, 2020 | 8.500 | 9.100 | 8.165 | 8.340 | 430,470 | -0.21(-2.46%) |
Jun 12, 2020 | 8.500 | 8.785 | 8.000 | 8.550 | 123,800 | +0.16(+1.91%) |
Jun 11, 2020 | 8.750 | 9.035 | 8.020 | 8.390 | 115,908 | -0.41(-4.66%) |
Jun 10, 2020 | 8.990 | 9.060 | 8.750 | 8.800 | 300,577 | -0.13(-1.46%) |
Jun 09, 2020 | 8.800 | 9.170 | 8.365 | 8.930 | 376,920 | -0.05(-0.56%) |
Jun 08, 2020 | 9.060 | 9.280 | 8.870 | 8.980 | 307,510 | -0.02(-0.22%) |
Jun 05, 2020 | 9.090 | 9.090 | 8.570 | 9.000 | 170,100 | +0.10(+1.12%) |
Jun 04, 2020 | 8.810 | 8.950 | 8.472 | 8.900 | 145,511 | +0.10(+1.14%) |
Jun 03, 2020 | 8.800 | 8.910 | 8.360 | 8.800 | 111,632 | -0.03(-0.34%) |
Jun 02, 2020 | 8.350 | 9.025 | 8.280 | 8.830 | 97,720 | +0.45(+5.37%) |
Jun 01, 2020 | 8.040 | 8.470 | 7.780 | 8.380 | 107,742 | +0.41(+5.14%) |
May 29, 2020 | 8.060 | 8.240 | 7.740 | 7.970 | 72,500 | -0.10(-1.24%) |
May 28, 2020 | 8.110 | 8.400 | 7.830 | 8.070 | 69,361 | -0.17(-2.06%) |
May 27, 2020 | 8.453 | 8.525 | 8.050 | 8.240 | 176,463 | -0.26(-3.06%) |
May 26, 2020 | 8.960 | 9.000 | 8.010 | 8.500 | 202,849 | -0.22(-2.52%) |
May 22, 2020 | 8.630 | 8.830 | 8.500 | 8.720 | 109,100 | +0.15(+1.75%) |
May 21, 2020 | 8.550 | 8.850 | 8.385 | 8.570 | 215,939 | -0.02(-0.23%) |
May 20, 2020 | 8.930 | 8.940 | 8.150 | 8.590 | 90,779 | -0.13(-1.49%) |
May 19, 2020 | 8.700 | 9.210 | 8.510 | 8.720 | 74,553 | +0.26(+3.07%) |
May 18, 2020 | 8.690 | 8.750 | 8.360 | 8.460 | 69,922 | +0.19(+2.30%) |
May 15, 2020 | 7.850 | 9.200 | 7.500 | 8.270 | 82,200 | +0.46(+5.89%) |
May 14, 2020 | 7.723 | 8.290 | 7.723 | 7.810 | 68,075 | -0.09(-1.14%) |
May 13, 2020 | 7.810 | 8.155 | 7.630 | 7.900 | 156,917 | -0.08(-1.00%) |
May 12, 2020 | 8.250 | 8.320 | 7.810 | 7.980 | 293,373 | -1.31(-14.10%) |
May 11, 2020 | 9.500 | 10.16 | 9.090 | 9.290 | 77,946 | -0.12(-1.28%) |
May 08, 2020 | 9.380 | 9.500 | 9.050 | 9.410 | 126,000 | +0.25(+2.73%) |
May 07, 2020 | 8.660 | 9.210 | 8.660 | 9.160 | 64,625 | +0.58(+6.76%) |
May 06, 2020 | 8.300 | 8.800 | 8.030 | 8.580 | 65,747 | +0.23(+2.75%) |
May 05, 2020 | 8.140 | 8.420 | 8.010 | 8.350 | 87,576 | +0.43(+5.43%) |
May 04, 2020 | 8.020 | 8.440 | 7.650 | 7.920 | 26,052 | +0.15(+1.93%) |